Pimco Active Bond TR ETF (NY: BOND )

111.90 USD -0.04 (-0.04%)
Official Closing Price Updated: 8:00 PM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2021 111.84 111.97 111.76 111.90 92,887 -0.04(-0.04%)
Jul 28, 2021 111.76 112.03 111.75 111.94 163,990 +0.09(+0.08%)
Jul 27, 2021 111.77 111.97 111.76 111.85 108,289 +0.09(+0.08%)
Jul 26, 2021 111.84 111.87 111.68 111.76 85,122 -0.02(-0.02%)
Jul 23, 2021 111.73 111.88 111.66 111.78 114,288 -0.03(-0.03%)
Jul 22, 2021 111.70 111.89 111.67 111.81 83,835 +0.10(+0.09%)
Jul 21, 2021 111.71 111.76 111.55 111.71 153,428 -0.28(-0.25%)
Jul 20, 2021 112.09 112.27 111.84 111.99 325,983 +0.19(+0.17%)
Jul 19, 2021 111.86 112.08 111.66 111.80 229,661 +0.24(+0.22%)
Jul 16, 2021 111.43 111.63 111.39 111.56 98,379 -0.02(-0.02%)
Jul 15, 2021 111.40 111.58 111.28 111.58 196,809 +0.31(+0.28%)
Jul 14, 2021 111.06 111.27 111.00 111.27 79,464 +0.33(+0.30%)
Jul 13, 2021 111.26 111.35 110.93 110.94 131,121 -0.24(-0.22%)
Jul 12, 2021 111.32 111.34 111.13 111.18 144,156 -0.11(-0.10%)
Jul 09, 2021 111.50 111.50 111.19 111.29 161,741 -0.20(-0.18%)
Jul 08, 2021 111.43 111.67 111.42 111.49 134,763 +0.09(+0.08%)
Jul 07, 2021 111.28 111.46 111.12 111.40 132,549 +0.32(+0.29%)
Jul 06, 2021 110.88 111.23 110.88 111.08 186,421 +0.22(+0.20%)
Jul 02, 2021 110.70 110.92 110.65 110.86 108,263 +0.21(+0.19%)
Jul 01, 2021 110.70 110.89 110.54 110.65 187,516 -0.31(-0.28%)
Jun 30, 2021 110.96 111.10 110.88 110.96 741,072 +0.15(+0.14%)
Jun 29, 2021 110.75 110.90 110.68 110.81 130,537 +0.01(+0.01%)
Jun 28, 2021 110.70 110.87 110.68 110.80 99,367 +0.17(+0.15%)
Jun 25, 2021 110.76 110.85 110.50 110.63 141,262 -0.16(-0.14%)
Jun 24, 2021 110.73 110.83 110.66 110.79 99,959 +0.07(+0.06%)
Jun 23, 2021 110.92 110.92 110.63 110.72 170,072 -0.13(-0.12%)
Jun 22, 2021 110.66 110.85 110.55 110.85 226,120 +0.04(+0.04%)
Jun 21, 2021 110.86 110.94 110.76 110.81 241,606 +0.01(+0.01%)
Jun 18, 2021 110.67 110.96 110.56 110.80 169,815 +0.16(+0.14%)
Jun 17, 2021 110.38 110.76 110.25 110.64 98,344 +0.30(+0.27%)
Jun 16, 2021 110.71 110.79 110.18 110.34 137,528 -0.28(-0.25%)
Jun 15, 2021 110.69 110.74 110.52 110.62 100,034 -0.22(-0.20%)
Jun 14, 2021 110.94 110.94 110.64 110.84 87,963 -0.11(-0.10%)
Jun 11, 2021 110.96 110.96 110.73 110.95 85,315 +0.13(+0.12%)
Jun 10, 2021 110.59 110.86 110.59 110.82 105,151 +0.23(+0.21%)
Jun 09, 2021 110.68 110.72 110.53 110.59 101,840 +0.21(+0.19%)
Jun 08, 2021 110.31 110.49 110.31 110.38 89,314 +0.07(+0.06%)
Jun 07, 2021 110.35 110.42 110.29 110.31 227,886 +0.06(+0.05%)
Jun 04, 2021 110.17 110.32 110.06 110.25 108,078 +0.20(+0.18%)
Jun 03, 2021 110.15 110.32 110.02 110.05 100,520 -0.06(-0.05%)
Jun 02, 2021 110.13 110.22 110.00 110.11 91,032 +0.04(+0.04%)
Jun 01, 2021 110.07 110.30 109.93 110.07 118,280 -0.24(-0.22%)
May 28, 2021 110.22 110.43 110.22 110.31 116,651 +0.01(+0.01%)
May 27, 2021 110.45 110.45 110.23 110.30 79,405 -0.15(-0.14%)
May 26, 2021 110.44 110.64 110.40 110.45 122,675 +0.01(+0.01%)
May 25, 2021 110.20 110.53 110.20 110.44 83,908 +0.22(+0.20%)
May 24, 2021 110.21 110.33 110.16 110.22 101,386 +0.09(+0.08%)
May 21, 2021 110.14 110.26 109.99 110.13 118,211 +0.11(+0.10%)
May 20, 2021 109.82 110.08 109.82 110.02 141,664 +0.23(+0.21%)
May 19, 2021 109.91 110.13 109.65 109.79 130,550 -0.07(-0.06%)
May 18, 2021 109.90 110.07 109.79 109.86 206,418 -0.08(-0.07%)
May 17, 2021 110.02 110.14 109.93 109.94 101,525 -0.08(-0.07%)
May 14, 2021 109.95 110.03 109.84 110.02 112,208 +0.18(+0.16%)
May 13, 2021 109.66 109.97 109.63 109.84 172,184 +0.14(+0.13%)
May 12, 2021 109.77 109.87 109.60 109.70 186,676 -0.20(-0.18%)
May 11, 2021 110.05 110.12 109.88 109.90 249,135 -0.38(-0.34%)
May 10, 2021 110.40 110.48 110.15 110.28 342,394 -0.22(-0.20%)
May 07, 2021 110.57 110.69 110.36 110.50 138,835 +0.00(+0.00%)
May 06, 2021 110.37 110.53 110.31 110.50 198,205 +0.11(+0.10%)
May 05, 2021 110.31 110.50 110.25 110.39 122,126 +0.13(+0.12%)
May 04, 2021 110.25 110.44 110.25 110.26 233,989 +0.02(+0.02%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.